Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqit Quantum Inc WT (NQ: ARQQW )

0.1151 -0.0524 (-31.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 0.1225 0.1369 0.0775 0.1151 9,785 -0.05(-31.28%)
May 22, 2024 0.1675 0 +0.00(+0.00%)
May 21, 2024 0.1760 0.1760 0.1500 0.1675 14,612 +0.04(+28.85%)
May 20, 2024 0.1300 0.1400 0.1275 0.1300 17,950 -0.05(-27.78%)
May 17, 2024 0.1552 0.1820 0.1552 0.1800 7,042 +0.00(+1.18%)
May 16, 2024 0.1779 0.1780 0.1251 0.1779 6,200 +0.04(+26.98%)
May 15, 2024 0.1690 0.1763 0.1226 0.1401 3,737 +0.00(+0.07%)
May 14, 2024 0.1760 0.1770 0.1400 0.1400 2,027 -0.04(-21.35%)
May 13, 2024 0.1650 0.1780 0.1650 0.1780 2,165 +0.02(+14.84%)
May 10, 2024 0.1568 0.1568 0.1550 0.1550 1,010 -0.02(-12.92%)
May 09, 2024 0.1780 0.1997 0.1551 0.1780 7,360 +0.00(+0.79%)
May 08, 2024 0.1672 0.2000 0.1535 0.1766 19,848 +0.02(+9.42%)
May 07, 2024 0.1614 0.1614 0.1530 0.1614 6,180 +0.00(+0.87%)
May 06, 2024 0.1673 0.1673 0.1515 0.1600 4,297 +0.01(+6.60%)
May 03, 2024 0.1550 0.1675 0.1501 0.1501 11,702 -0.00(-2.53%)
May 02, 2024 0.1750 0.1750 0.1540 0.1540 8,851 -0.01(-4.70%)
May 01, 2024 0.1733 0.1750 0.1348 0.1616 16,124 +0.01(+4.94%)
Apr 30, 2024 0.1656 0.1750 0.1500 0.1540 18,974 -0.03(-15.38%)
Apr 29, 2024 0.2050 0.2050 0.1620 0.1820 16,874 -0.02(-11.22%)
Apr 26, 2024 0.1900 0.2050 0.1700 0.2050 6,976 +0.03(+20.59%)
Apr 25, 2024 0.1700 0.1700 0.1675 0.1700 4,610 +0.01(+3.03%)
Apr 23, 2024 0.1650 60 +0.02(+13.79%)
Apr 22, 2024 0.2048 0.2050 0.1450 0.1450 4,669 -0.06(-29.20%)
Apr 19, 2024 0.1466 0.2048 0.1466 0.2048 1,923 +0.06(+41.14%)
Apr 18, 2024 0.1837 0.1837 0.1451 0.1451 2,020 -0.04(-21.57%)
Apr 17, 2024 0.1950 0.1950 0.1375 0.1850 12,709 -0.01(-2.63%)
Apr 16, 2024 0.1541 0.2037 0.1425 0.1900 13,808 +0.00(+0.00%)
Apr 15, 2024 0.1900 0.1900 0.1650 0.1900 6,100 +0.00(+0.00%)
Apr 11, 2024 0.1900 0 +0.01(+5.56%)
Apr 10, 2024 0.1656 0.1801 0.1475 0.1800 22,423 +0.02(+15.61%)
Apr 09, 2024 0.1550 0.1656 0.1550 0.1557 10,103 +0.00(+3.04%)
Apr 08, 2024 0.1717 0.1717 0.1460 0.1511 8,511 -0.04(-20.01%)
Apr 05, 2024 0.1550 0.1919 0.1456 0.1889 7,102 -0.01(-4.31%)
Apr 04, 2024 0.1900 0.2300 0.1811 0.1974 10,390 +0.07(+51.85%)
Apr 03, 2024 0.2300 0.2300 0.1150 0.1300 25,111 -0.06(-31.58%)
Apr 02, 2024 0.2000 0.2000 0.1899 0.1900 9,150 -0.01(-5.00%)
Apr 01, 2024 0.2100 0.2299 0.2000 0.2000 5,527 -0.01(-4.76%)
Mar 28, 2024 0.2200 0.2200 0.2100 0.2100 1,475 -0.01(-2.42%)
Mar 27, 2024 0.2001 0.2300 0.2001 0.2152 4,522 -0.01(-6.43%)
Mar 25, 2024 0.2300 11 -0.01(-5.15%)
Mar 22, 2024 0.2425 0.2425 0.2425 0.2425 236 +0.04(+21.25%)
Mar 19, 2024 0.2000 38 -0.02(-9.09%)
Mar 15, 2024 0.2200 120 +0.01(+6.80%)
Mar 14, 2024 0.2222 0.2498 0.2050 0.2060 14,520 -0.01(-6.36%)
Mar 13, 2024 0.2500 0.2500 0.2200 0.2200 20,864 -0.02(-8.37%)
Mar 12, 2024 0.2401 0.2401 0.2401 0.2401 769 +0.00(+0.04%)
Mar 11, 2024 0.2400 0.2500 0.2400 0.2400 13,777 -0.01(-4.00%)
Mar 08, 2024 0.3000 0.3000 0.2222 0.2500 15,140 +0.03(+13.58%)
Mar 07, 2024 0.2300 0.2699 0.2200 0.2201 21,536 -0.03(-11.07%)
Mar 06, 2024 0.2700 0.2975 0.1900 0.2475 16,531 +0.02(+10.00%)
Mar 05, 2024 0.2501 0.2512 0.2200 0.2250 3,648 -0.02(-10.00%)
Mar 04, 2024 0.2205 0.3000 0.2205 0.2500 31,660 +0.03(+13.43%)
Mar 01, 2024 0.2175 0.2300 0.1994 0.2204 18,514 +0.00(+0.18%)
Feb 29, 2024 0.1839 0.2375 0.1839 0.2200 8,970 +0.02(+10.00%)
Feb 28, 2024 0.1818 0.2075 0.1200 0.2000 16,802 -0.01(-3.61%)
Feb 27, 2024 0.2000 0.2075 0.2000 0.2075 2,581 +0.03(+15.28%)
Feb 23, 2024 0.1800 105 +0.02(+12.50%)
Feb 22, 2024 0.1434 0.2100 0.1112 0.1600 19,981 +0.02(+10.50%)
Feb 21, 2024 0.1400 0.1500 0.1400 0.1448 1,837 -0.01(-6.58%)
Feb 20, 2024 0.1200 0.1550 0.1050 0.1550 3,132 -0.00(-1.96%)
Feb 15, 2024 0.1581 0 +0.00(+1.02%)
Feb 14, 2024 0.1560 0.1576 0.1560 0.1565 8,529 -0.00(-0.63%)
Feb 13, 2024 0.1011 0.1575 0.1011 0.1575 692 +0.03(+21.15%)
Feb 12, 2024 0.1300 0.1358 0.1005 0.1300 8,268 +0.00(+0.00%)
Feb 09, 2024 0.0990 0.1450 0.0990 0.1300 9,839 +0.04(+39.94%)
Feb 08, 2024 0.0901 0.1000 0.0901 0.0929 17,998 +0.01(+11.79%)
Feb 07, 2024 0.1100 0.1101 0.0831 0.0831 2,796 -0.03(-24.45%)
Feb 05, 2024 0.1100 0 -0.00(-2.22%)
Feb 02, 2024 0.1628 0.1628 0.1125 0.1125 2,634 +0.00(+2.27%)
Jan 31, 2024 0.1100 0 +0.01(+10.00%)
Jan 29, 2024 0.1000 0 +0.02(+23.46%)
Jan 26, 2024 0.0984 0.0984 0.0810 0.0810 695 -0.01(-10.00%)
Jan 25, 2024 0.0900 0.0900 0.0900 0.0900 10,193 -0.03(-25.00%)
Jan 24, 2024 0.0611 0.1200 0.0611 0.1200 24,251 +0.06(+100.00%)
Jan 22, 2024 0.0600 0 -0.00(-2.28%)
Jan 18, 2024 0.0614 0 +0.00(+1.32%)
Jan 17, 2024 0.0651 0.0654 0.0601 0.0606 3,517 -0.01(-9.01%)
Jan 16, 2024 0.0719 0.0720 0.0626 0.0666 2,515 -0.01(-7.63%)
Jan 12, 2024 0.0700 0.0840 0.0700 0.0721 3,059 +0.02(+41.10%)
Jan 11, 2024 0.0909 0.1000 0.0400 0.0511 51,053 -0.07(-57.42%)
Jan 10, 2024 0.1260 0.1300 0.0975 0.1200 9,629 +0.03(+33.33%)
Jan 08, 2024 0.0900 0 +0.00(+0.00%)
Jan 05, 2024 0.0900 0.0900 0.0900 0.0900 2,037 +0.00(+4.53%)
Jan 03, 2024 0.0861 0 -0.05(-36.88%)
Jan 02, 2024 0.0862 0.1364 0.0862 0.1364 628 +0.05(+55.89%)
Dec 29, 2023 0.0960 0.0960 0.0853 0.0875 2,129 -0.05(-36.82%)
Dec 28, 2023 0.0990 0.1672 0.0950 0.1385 16,938 +0.05(+49.57%)
Dec 27, 2023 0.1100 0.1100 0.0852 0.0926 13,078 +0.00(+2.77%)
Dec 26, 2023 0.1048 0.1048 0.0901 0.0901 10,380 +0.00(+3.33%)
Dec 22, 2023 0.1111 0.1200 0.0853 0.0872 7,253 -0.06(-40.88%)
Dec 21, 2023 0.1100 0.1475 0.1100 0.1475 2,412 +0.04(+33.97%)
Dec 19, 2023 0.1101 0 +0.00(+0.00%)
Dec 18, 2023 0.1180 0.1496 0.1101 0.1101 14,333 -0.01(-6.69%)
Dec 15, 2023 0.0852 0.1200 0.0852 0.1180 7,448 +0.03(+38.66%)
Dec 14, 2023 0.0918 0.0937 0.0801 0.0851 10,422 +0.01(+6.37%)
Dec 13, 2023 0.0800 0.0801 0.0800 0.0800 6,709 +0.00(+5.12%)
Dec 12, 2023 0.0761 0.0761 0.0761 0.0761 475 +0.00(+0.93%)
Dec 11, 2023 0.0830 0.0975 0.0750 0.0754 25,122 -0.01(-9.27%)
Dec 08, 2023 0.0900 0.1105 0.0822 0.0831 16,733 +0.00(+0.97%)
Dec 07, 2023 0.1200 0.1499 0.0701 0.0823 36,545 +0.00(+1.73%)
Dec 06, 2023 0.0809 0.0809 0.0809 0.0809 194 -0.02(-19.18%)
Dec 05, 2023 0.1000 0.1001 0.1000 0.1001 5,615 +0.02(+24.97%)
Dec 04, 2023 0.0900 0.0900 0.0801 0.0801 30,019 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.